Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Bank Of America Corporation (BAC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 150529C00008000 C 05/29/15 8.0 8.70 8.85
BAC 150529C00008500 C 05/29/15 8.5 8.20 8.35
BAC 150529C00009000 C 05/29/15 9.0 7.70 7.85
BAC 150529C00009500 C 05/29/15 9.5 7.20 7.35
BAC 150529C00010000 C 05/29/15 10.0 6.70 6.85
BAC 150529C00010500 C 05/29/15 10.5 6.20 6.35
BAC 150529C00011000 C 05/29/15 11.0 5.70 5.85
BAC 150529C00011500 C 05/29/15 11.5 5.20 5.35
BAC 150529C00012000 C 05/29/15 12.0 4.75 4.80
BAC 150529C00012500 C 05/29/15 12.5 4.25 4.30
BAC 150529C00013000 C 05/29/15 13.0 3.75 3.80
BAC 150529C00013500 C 05/29/15 13.5 3.25 3.30
BAC 150529C00014000 C 05/29/15 14.0 2.75 2.78
BAC 150529C00014500 C 05/29/15 14.5 2.25 2.28
BAC 150529C00015000 C 05/29/15 15.0 1.75 1.78
BAC 150529C00015500 C 05/29/15 15.5 1.25 1.28
BAC 150529C00016000 C 05/29/15 16.0 0.76 0.78
BAC 150529C00016500 C 05/29/15 16.5 0.30 0.31
BAC 150529C00017000 C 05/29/15 17.0 0.04 0.05
BAC 150529C00017500 C 05/29/15 17.5 0.00 0.01
BAC 150529C00018000 C 05/29/15 18.0 0.00 0.01
BAC 150529C00018500 C 05/29/15 18.5 0.00 0.01
BAC 150529C00019000 C 05/29/15 19.0 0.00 0.01
BAC 150529C00019500 C 05/29/15 19.5 0.00 0.01
BAC 150529C00020000 C 05/29/15 20.0 0.00 0.01
BAC 150529C00020500 C 05/29/15 20.5 0.00 0.01
BAC 150529C00021000 C 05/29/15 21.0 0.00 0.01
BAC 150529C00021500 C 05/29/15 21.5 0.00 0.01
BAC 150529C00022000 C 05/29/15 22.0 0.00 0.01
BAC 150529C00022500 C 05/29/15 22.5 0.00 0.01
BAC 150529C00023000 C 05/29/15 23.0 0.00 0.01
BAC 150529C00023500 C 05/29/15 23.5 0.00 0.01
BAC 150529C00024000 C 05/29/15 24.0 0.00 0.01
BAC 150529C00024500 C 05/29/15 24.5 0.00 0.01
BAC 150529C00025000 C 05/29/15 25.0 0.00 0.01
BAC 150529P00008000 P 05/29/15 8.0 0.00 0.01
BAC 150529P00008500 P 05/29/15 8.5 0.00 0.01
BAC 150529P00009000 P 05/29/15 9.0 0.00 0.01
BAC 150529P00009500 P 05/29/15 9.5 0.00 0.01
BAC 150529P00010000 P 05/29/15 10.0 0.00 0.01
BAC 150529P00010500 P 05/29/15 10.5 0.00 0.01
BAC 150529P00011000 P 05/29/15 11.0 0.00 0.01
BAC 150529P00011500 P 05/29/15 11.5 0.00 0.01
BAC 150529P00012000 P 05/29/15 12.0 0.00 0.01
BAC 150529P00012500 P 05/29/15 12.5 0.00 0.01
BAC 150529P00013000 P 05/29/15 13.0 0.00 0.01
BAC 150529P00013500 P 05/29/15 13.5 0.00 0.01
BAC 150529P00014000 P 05/29/15 14.0 0.00 0.01
BAC 150529P00014500 P 05/29/15 14.5 0.00 0.01
BAC 150529P00015000 P 05/29/15 15.0 0.00 0.01
BAC 150529P00015500 P 05/29/15 15.5 0.00 0.01
BAC 150529P00016000 P 05/29/15 16.0 0.00 0.01
BAC 150529P00016500 P 05/29/15 16.5 0.03 0.04
BAC 150529P00017000 P 05/29/15 17.0 0.27 0.29
BAC 150529P00017500 P 05/29/15 17.5 0.73 0.75
BAC 150529P00018000 P 05/29/15 18.0 1.22 1.25
BAC 150529P00018500 P 05/29/15 18.5 1.72 1.75
BAC 150529P00019000 P 05/29/15 19.0 2.22 2.25
BAC 150529P00019500 P 05/29/15 19.5 2.72 2.75
BAC 150529P00020000 P 05/29/15 20.0 3.20 3.25
BAC 150529P00020500 P 05/29/15 20.5 3.70 3.75
BAC 150529P00021000 P 05/29/15 21.0 4.20 4.25
BAC 150529P00021500 P 05/29/15 21.5 4.70 4.75
BAC 150529P00022000 P 05/29/15 22.0 5.20 5.25
BAC 150529P00022500 P 05/29/15 22.5 5.70 5.75
BAC 150529P00023000 P 05/29/15 23.0 6.20 6.25
BAC 150529P00023500 P 05/29/15 23.5 6.70 6.75
BAC 150529P00024000 P 05/29/15 24.0 7.20 7.25
BAC 150529P00024500 P 05/29/15 24.5 7.70 7.75
BAC 150529P00025000 P 05/29/15 25.0 8.20 8.25
BAC 150605C00008000 C 06/05/15 8.0 8.60 9.05
BAC 150605C00008500 C 06/05/15 8.5 8.00 8.75
BAC 150605C00009000 C 06/05/15 9.0 7.30 8.20
BAC 150605C00009500 C 06/05/15 9.5 6.95 7.50
BAC 150605C00010000 C 06/05/15 10.0 6.55 6.85
BAC 150605C00010500 C 06/05/15 10.5 6.05 6.50
BAC 150605C00011000 C 06/05/15 11.0 5.65 5.90
BAC 150605C00011500 C 06/05/15 11.5 5.05 5.50
BAC 150605C00012000 C 06/05/15 12.0 4.65 4.85
BAC 150605C00012500 C 06/05/15 12.5 4.15 4.35
BAC 150605C00013000 C 06/05/15 13.0 3.65 3.85
BAC 150605C00013500 C 06/05/15 13.5 3.15 3.35
BAC 150605C00014000 C 06/05/15 14.0 2.66 2.82
BAC 150605C00014500 C 06/05/15 14.5 2.16 2.32
BAC 150605C00015000 C 06/05/15 15.0 1.68 1.82
BAC 150605C00015500 C 06/05/15 15.5 1.19 1.32
BAC 150605C00016000 C 06/05/15 16.0 0.74 0.82
BAC 150605C00016500 C 06/05/15 16.5 0.32 0.35
BAC 150605C00017000 C 06/05/15 17.0 0.08 0.09
BAC 150605C00017500 C 06/05/15 17.5 0.01 0.02
BAC 150605C00018000 C 06/05/15 18.0 0.00 0.03
BAC 150605C00018500 C 06/05/15 18.5 0.00 0.04
BAC 150605C00019000 C 06/05/15 19.0 0.00 0.04
BAC 150605C00019500 C 06/05/15 19.5 0.00 0.04
BAC 150605C00020000 C 06/05/15 20.0 0.00 0.04
BAC 150605C00020500 C 06/05/15 20.5 0.00 0.04
BAC 150605C00021000 C 06/05/15 21.0 0.00 0.04
BAC 150605C00021500 C 06/05/15 21.5 0.00 0.04
BAC 150605C00022000 C 06/05/15 22.0 0.00 0.04
BAC 150605C00022500 C 06/05/15 22.5 0.00 0.04
BAC 150605C00023000 C 06/05/15 23.0 0.00 0.04
BAC 150605C00023500 C 06/05/15 23.5 0.00 0.04
BAC 150605C00024000 C 06/05/15 24.0 0.00 0.04
BAC 150605C00024500 C 06/05/15 24.5 0.00 0.04
BAC 150605C00025000 C 06/05/15 25.0 0.00 0.04
BAC 150605P00008000 P 06/05/15 8.0 0.00 0.04
BAC 150605P00008500 P 06/05/15 8.5 0.00 0.04
BAC 150605P00009000 P 06/05/15 9.0 0.00 0.04
BAC 150605P00009500 P 06/05/15 9.5 0.00 0.04
BAC 150605P00010000 P 06/05/15 10.0 0.00 0.04
BAC 150605P00010500 P 06/05/15 10.5 0.00 0.04
BAC 150605P00011000 P 06/05/15 11.0 0.00 0.04
BAC 150605P00011500 P 06/05/15 11.5 0.00 0.04
BAC 150605P00012000 P 06/05/15 12.0 0.00 0.04
BAC 150605P00012500 P 06/05/15 12.5 0.00 0.04
BAC 150605P00013000 P 06/05/15 13.0 0.00 0.04
BAC 150605P00013500 P 06/05/15 13.5 0.00 0.04
BAC 150605P00014000 P 06/05/15 14.0 0.00 0.03
BAC 150605P00014500 P 06/05/15 14.5 0.00 0.02
BAC 150605P00015000 P 06/05/15 15.0 0.01 0.03
BAC 150605P00015500 P 06/05/15 15.5 0.00 0.03
BAC 150605P00016000 P 06/05/15 16.0 0.01 0.03
BAC 150605P00016500 P 06/05/15 16.5 0.09 0.11
BAC 150605P00017000 P 06/05/15 17.0 0.35 0.38
BAC 150605P00017500 P 06/05/15 17.5 0.75 0.86
BAC 150605P00018000 P 06/05/15 18.0 1.24 1.39
BAC 150605P00018500 P 06/05/15 18.5 1.74 1.86
BAC 150605P00019000 P 06/05/15 19.0 2.24 2.36
BAC 150605P00019500 P 06/05/15 19.5 2.73 2.89
BAC 150605P00020000 P 06/05/15 20.0 3.20 3.40
BAC 150605P00020500 P 06/05/15 20.5 3.70 3.90
BAC 150605P00021000 P 06/05/15 21.0 4.20 4.40
BAC 150605P00021500 P 06/05/15 21.5 4.70 4.90
BAC 150605P00022000 P 06/05/15 22.0 5.20 5.40
BAC 150605P00022500 P 06/05/15 22.5 5.70 5.90
BAC 150605P00023000 P 06/05/15 23.0 6.20 6.40
BAC 150605P00023500 P 06/05/15 23.5 6.70 6.90
BAC 150605P00024000 P 06/05/15 24.0 7.20 7.40
BAC 150605P00024500 P 06/05/15 24.5 7.50 8.40
BAC 150605P00025000 P 06/05/15 25.0 8.05 8.45
BAC 150612C00008000 C 06/12/15 8.0 7.95 9.05
BAC 150612C00008500 C 06/12/15 8.5 8.00 8.75
BAC 150612C00009000 C 06/12/15 9.0 7.45 8.25
BAC 150612C00009500 C 06/12/15 9.5 6.90 7.60
BAC 150612C00010000 C 06/12/15 10.0 6.60 7.10
BAC 150612C00010500 C 06/12/15 10.5 6.10 6.50
BAC 150612C00011000 C 06/12/15 11.0 5.65 5.85
BAC 150612C00011500 C 06/12/15 11.5 5.10 5.35
BAC 150612C00012000 C 06/12/15 12.0 4.60 4.85
BAC 150612C00012500 C 06/12/15 12.5 4.15 4.35
BAC 150612C00013000 C 06/12/15 13.0 3.60 3.85
BAC 150612C00013500 C 06/12/15 13.5 3.10 3.35
BAC 150612C00014000 C 06/12/15 14.0 2.64 2.82
BAC 150612C00014500 C 06/12/15 14.5 2.24 2.31
BAC 150612C00015000 C 06/12/15 15.0 1.69 1.81
BAC 150612C00015500 C 06/12/15 15.5 1.19 1.33
BAC 150612C00016000 C 06/12/15 16.0 0.74 0.83
BAC 150612C00016500 C 06/12/15 16.5 0.36 0.38
BAC 150612C00017000 C 06/12/15 17.0 0.11 0.13
BAC 150612C00017500 C 06/12/15 17.5 0.02 0.04
BAC 150612C00018000 C 06/12/15 18.0 0.00 0.03
BAC 150612C00018500 C 06/12/15 18.5 0.00 0.06
BAC 150612C00019000 C 06/12/15 19.0 0.00 0.06
BAC 150612C00019500 C 06/12/15 19.5 0.00 0.06
BAC 150612C00020000 C 06/12/15 20.0 0.00 0.06
BAC 150612C00020500 C 06/12/15 20.5 0.00 0.06
BAC 150612C00021000 C 06/12/15 21.0 0.00 0.06
BAC 150612C00021500 C 06/12/15 21.5 0.00 0.06
BAC 150612C00022000 C 06/12/15 22.0 0.00 0.06
BAC 150612C00022500 C 06/12/15 22.5 0.00 0.06
BAC 150612C00023000 C 06/12/15 23.0 0.00 0.06
BAC 150612C00023500 C 06/12/15 23.5 0.00 0.06
BAC 150612C00024000 C 06/12/15 24.0 0.00 0.06
BAC 150612C00024500 C 06/12/15 24.5 0.00 0.06
BAC 150612C00025000 C 06/12/15 25.0 0.00 0.06
BAC 150612P00008000 P 06/12/15 8.0 0.00 0.06
BAC 150612P00008500 P 06/12/15 8.5 0.00 0.06
BAC 150612P00009000 P 06/12/15 9.0 0.00 0.06
BAC 150612P00009500 P 06/12/15 9.5 0.00 0.06
BAC 150612P00010000 P 06/12/15 10.0 0.00 0.06
BAC 150612P00010500 P 06/12/15 10.5 0.00 0.06
BAC 150612P00011000 P 06/12/15 11.0 0.00 0.06
BAC 150612P00011500 P 06/12/15 11.5 0.00 0.06
BAC 150612P00012000 P 06/12/15 12.0 0.00 0.06
BAC 150612P00012500 P 06/12/15 12.5 0.00 0.06
BAC 150612P00013000 P 06/12/15 13.0 0.00 0.06
BAC 150612P00013500 P 06/12/15 13.5 0.00 0.06
BAC 150612P00014000 P 06/12/15 14.0 0.00 0.03
BAC 150612P00014500 P 06/12/15 14.5 0.00 0.03
BAC 150612P00015000 P 06/12/15 15.0 0.00 0.03
BAC 150612P00015500 P 06/12/15 15.5 0.02 0.03
BAC 150612P00016000 P 06/12/15 16.0 0.04 0.06
BAC 150612P00016500 P 06/12/15 16.5 0.14 0.16
BAC 150612P00017000 P 06/12/15 17.0 0.39 0.43
BAC 150612P00017500 P 06/12/15 17.5 0.77 0.83
BAC 150612P00018000 P 06/12/15 18.0 1.24 1.42
BAC 150612P00018500 P 06/12/15 18.5 1.73 1.87
BAC 150612P00019000 P 06/12/15 19.0 2.23 2.41
BAC 150612P00019500 P 06/12/15 19.5 2.73 2.91
BAC 150612P00020000 P 06/12/15 20.0 3.20 3.45
BAC 150612P00020500 P 06/12/15 20.5 3.70 3.95
BAC 150612P00021000 P 06/12/15 21.0 4.20 4.45
BAC 150612P00021500 P 06/12/15 21.5 4.70 4.95
BAC 150612P00022000 P 06/12/15 22.0 5.20 5.45
BAC 150612P00022500 P 06/12/15 22.5 5.70 6.00
BAC 150612P00023000 P 06/12/15 23.0 6.20 6.50
BAC 150612P00023500 P 06/12/15 23.5 6.70 6.95
BAC 150612P00024000 P 06/12/15 24.0 7.20 7.45
BAC 150612P00024500 P 06/12/15 24.5 7.55 8.15
BAC 150612P00025000 P 06/12/15 25.0 8.20 8.45
BAC 150619C00007000 C 06/19/15 7.0 9.70 9.85
BAC 150619C00008000 C 06/19/15 8.0 8.70 8.85
BAC 150619C00008500 C 06/19/15 8.5 8.20 8.30
BAC 150619C00009000 C 06/19/15 9.0 7.70 7.80
BAC 150619C00009500 C 06/19/15 9.5 7.20 7.30
BAC 150619C00010000 C 06/19/15 10.0 6.75 6.80
BAC 150619C00010500 C 06/19/15 10.5 6.25 6.30
BAC 150619C00011000 C 06/19/15 11.0 5.75 5.80
BAC 150619C00011500 C 06/19/15 11.5 5.25 5.30
BAC 150619C00012000 C 06/19/15 12.0 4.75 4.80
BAC 150619C00012500 C 06/19/15 12.5 4.25 4.30
BAC 150619C00013000 C 06/19/15 13.0 3.75 3.80
BAC 150619C00013500 C 06/19/15 13.5 3.25 3.30
BAC 150619C00014000 C 06/19/15 14.0 2.75 2.78
BAC 150619C00014500 C 06/19/15 14.5 2.26 2.28
BAC 150619C00015000 C 06/19/15 15.0 1.76 1.78
BAC 150619C00015500 C 06/19/15 15.5 1.26 1.29
BAC 150619C00016000 C 06/19/15 16.0 0.80 0.82
BAC 150619C00016500 C 06/19/15 16.5 0.41 0.42
BAC 150619C00017000 C 06/19/15 17.0 0.16 0.17
BAC 150619C00017500 C 06/19/15 17.5 0.05 0.06
BAC 150619C00018000 C 06/19/15 18.0 0.01 0.02
BAC 150619C00018500 C 06/19/15 18.5 0.00 0.01
BAC 150619C00019000 C 06/19/15 19.0 0.00 0.01
BAC 150619C00019500 C 06/19/15 19.5 0.00 0.01
BAC 150619C00020000 C 06/19/15 20.0 0.00 0.01
BAC 150619C00020500 C 06/19/15 20.5 0.00 0.01
BAC 150619C00021000 C 06/19/15 21.0 0.00 0.01
BAC 150619C00021500 C 06/19/15 21.5 0.00 0.01
BAC 150619C00022000 C 06/19/15 22.0 0.00 0.01
BAC 150619C00022500 C 06/19/15 22.5 0.00 0.01
BAC 150619C00023000 C 06/19/15 23.0 0.00 0.01
BAC 150619C00023500 C 06/19/15 23.5 0.00 0.01
BAC 150619C00024000 C 06/19/15 24.0 0.00 0.01
BAC 150619C00024500 C 06/19/15 24.5 0.00 0.01
BAC 150619C00025000 C 06/19/15 25.0 0.00 0.01
BAC 150619P00007000 P 06/19/15 7.0 0.00 0.01
BAC 150619P00008000 P 06/19/15 8.0 0.00 0.01
BAC 150619P00008500 P 06/19/15 8.5 0.00 0.01
BAC 150619P00009000 P 06/19/15 9.0 0.00 0.01
BAC 150619P00009500 P 06/19/15 9.5 0.00 0.01
BAC 150619P00010000 P 06/19/15 10.0 0.00 0.01
BAC 150619P00010500 P 06/19/15 10.5 0.00 0.01
BAC 150619P00011000 P 06/19/15 11.0 0.00 0.01
BAC 150619P00011500 P 06/19/15 11.5 0.00 0.01
BAC 150619P00012000 P 06/19/15 12.0 0.00 0.01
BAC 150619P00012500 P 06/19/15 12.5 0.00 0.01
BAC 150619P00013000 P 06/19/15 13.0 0.00 0.01
BAC 150619P00013500 P 06/19/15 13.5 0.00 0.01
BAC 150619P00014000 P 06/19/15 14.0 0.00 0.01
BAC 150619P00014500 P 06/19/15 14.5 0.00 0.01
BAC 150619P00015000 P 06/19/15 15.0 0.01 0.02
BAC 150619P00015500 P 06/19/15 15.5 0.02 0.03
BAC 150619P00016000 P 06/19/15 16.0 0.07 0.08
BAC 150619P00016500 P 06/19/15 16.5 0.19 0.20
BAC 150619P00017000 P 06/19/15 17.0 0.43 0.45
BAC 150619P00017500 P 06/19/15 17.5 0.82 0.84
BAC 150619P00018000 P 06/19/15 18.0 1.28 1.30
BAC 150619P00018500 P 06/19/15 18.5 1.77 1.80
BAC 150619P00019000 P 06/19/15 19.0 2.27 2.30
BAC 150619P00019500 P 06/19/15 19.5 2.77 2.80
BAC 150619P00020000 P 06/19/15 20.0 3.25 3.30
BAC 150619P00020500 P 06/19/15 20.5 3.75 3.80
BAC 150619P00021000 P 06/19/15 21.0 4.25 4.30
BAC 150619P00021500 P 06/19/15 21.5 4.75 4.80
BAC 150619P00022000 P 06/19/15 22.0 5.25 5.30
BAC 150619P00022500 P 06/19/15 22.5 5.75 5.80
BAC 150619P00023000 P 06/19/15 23.0 6.25 6.30
BAC 150619P00023500 P 06/19/15 23.5 6.75 6.80
BAC 150619P00024000 P 06/19/15 24.0 7.25 7.30
BAC 150619P00024500 P 06/19/15 24.5 7.75 7.80
BAC 150619P00025000 P 06/19/15 25.0 8.25 8.30
BAC 150626C00008000 C 06/26/15 8.0 8.45 9.05
BAC 150626C00009000 C 06/26/15 9.0 7.45 7.85
BAC 150626C00009500 C 06/26/15 9.5 7.15 7.35
BAC 150626C00010000 C 06/26/15 10.0 6.65 6.85
BAC 150626C00010500 C 06/26/15 10.5 6.10 6.35
BAC 150626C00011000 C 06/26/15 11.0 5.60 5.85
BAC 150626C00011500 C 06/26/15 11.5 5.10 5.35
BAC 150626C00012000 C 06/26/15 12.0 4.60 4.85
BAC 150626C00012500 C 06/26/15 12.5 4.10 4.35
BAC 150626C00013000 C 06/26/15 13.0 3.60 3.85
BAC 150626C00013500 C 06/26/15 13.5 3.10 3.35
BAC 150626C00014000 C 06/26/15 14.0 2.64 2.82
BAC 150626C00014500 C 06/26/15 14.5 2.18 2.32
BAC 150626C00015000 C 06/26/15 15.0 1.72 1.83
BAC 150626C00015500 C 06/26/15 15.5 1.24 1.32
BAC 150626C00016000 C 06/26/15 16.0 0.82 0.84
BAC 150626C00016500 C 06/26/15 16.5 0.44 0.49
BAC 150626C00017000 C 06/26/15 17.0 0.19 0.21
BAC 150626C00017500 C 06/26/15 17.5 0.07 0.09
BAC 150626C00018000 C 06/26/15 18.0 0.02 0.05
BAC 150626C00018500 C 06/26/15 18.5 0.00 0.06
BAC 150626C00019000 C 06/26/15 19.0 0.00 0.06
BAC 150626C00019500 C 06/26/15 19.5 0.00 0.06
BAC 150626C00020000 C 06/26/15 20.0 0.00 0.06
BAC 150626C00020500 C 06/26/15 20.5 0.00 0.06
BAC 150626C00021000 C 06/26/15 21.0 0.00 0.06
BAC 150626C00021500 C 06/26/15 21.5 0.00 0.06
BAC 150626C00022000 C 06/26/15 22.0 0.00 0.06
BAC 150626C00022500 C 06/26/15 22.5 0.00 0.06
BAC 150626C00023000 C 06/26/15 23.0 0.00 0.06
BAC 150626C00023500 C 06/26/15 23.5 0.00 0.06
BAC 150626C00024000 C 06/26/15 24.0 0.00 0.06
BAC 150626C00024500 C 06/26/15 24.5 0.00 0.06
BAC 150626C00025000 C 06/26/15 25.0 0.00 0.06
BAC 150626P00008000 P 06/26/15 8.0 0.00 0.06
BAC 150626P00009000 P 06/26/15 9.0 0.00 0.06
BAC 150626P00009500 P 06/26/15 9.5 0.00 0.06
BAC 150626P00010000 P 06/26/15 10.0 0.00 0.06
BAC 150626P00010500 P 06/26/15 10.5 0.00 0.06
BAC 150626P00011000 P 06/26/15 11.0 0.00 0.06
BAC 150626P00011500 P 06/26/15 11.5 0.00 0.06
BAC 150626P00012000 P 06/26/15 12.0 0.00 0.06
BAC 150626P00012500 P 06/26/15 12.5 0.00 0.06
BAC 150626P00013000 P 06/26/15 13.0 0.00 0.04
BAC 150626P00013500 P 06/26/15 13.5 0.00 0.06
BAC 150626P00014000 P 06/26/15 14.0 0.00 0.06
BAC 150626P00014500 P 06/26/15 14.5 0.00 0.06
BAC 150626P00015000 P 06/26/15 15.0 0.01 0.05
BAC 150626P00015500 P 06/26/15 15.5 0.03 0.08
BAC 150626P00016000 P 06/26/15 16.0 0.09 0.10
BAC 150626P00016500 P 06/26/15 16.5 0.22 0.24
BAC 150626P00017000 P 06/26/15 17.0 0.47 0.51
BAC 150626P00017500 P 06/26/15 17.5 0.81 0.94
BAC 150626P00018000 P 06/26/15 18.0 1.26 1.39
BAC 150626P00018500 P 06/26/15 18.5 1.74 1.88
BAC 150626P00019000 P 06/26/15 19.0 2.23 2.41
BAC 150626P00019500 P 06/26/15 19.5 2.73 2.91
BAC 150626P00020000 P 06/26/15 20.0 3.20 3.45
BAC 150626P00020500 P 06/26/15 20.5 3.70 3.95
BAC 150626P00021000 P 06/26/15 21.0 4.20 4.40
BAC 150626P00021500 P 06/26/15 21.5 4.70 4.95
BAC 150626P00022000 P 06/26/15 22.0 5.20 5.45
BAC 150626P00022500 P 06/26/15 22.5 5.70 5.90
BAC 150626P00023000 P 06/26/15 23.0 6.20 6.40
BAC 150626P00023500 P 06/26/15 23.5 6.70 6.90
BAC 150626P00024000 P 06/26/15 24.0 7.20 7.40
BAC 150626P00024500 P 06/26/15 24.5 7.70 7.95
BAC 150626P00025000 P 06/26/15 25.0 8.20 8.45
BAC 150702C00008000 C 07/02/15 8.0 8.45 9.20
BAC 150702C00009000 C 07/02/15 9.0 7.45 7.85
BAC 150702C00009500 C 07/02/15 9.5 7.15 7.35
BAC 150702C00010000 C 07/02/15 10.0 6.65 6.85
BAC 150702C00010500 C 07/02/15 10.5 6.15 6.35
BAC 150702C00011000 C 07/02/15 11.0 5.65 5.85
BAC 150702C00011500 C 07/02/15 11.5 5.10 5.35
BAC 150702C00012000 C 07/02/15 12.0 4.65 4.85
BAC 150702C00012500 C 07/02/15 12.5 4.15 4.35
BAC 150702C00013000 C 07/02/15 13.0 3.65 3.85
BAC 150702C00013500 C 07/02/15 13.5 3.15 3.35
BAC 150702C00014000 C 07/02/15 14.0 2.66 2.82
BAC 150702C00014500 C 07/02/15 14.5 2.16 2.33
BAC 150702C00015000 C 07/02/15 15.0 1.67 1.86
BAC 150702C00015500 C 07/02/15 15.5 1.22 1.34
BAC 150702C00016000 C 07/02/15 16.0 0.78 0.91
BAC 150702C00016500 C 07/02/15 16.5 0.47 0.52
BAC 150702C00017000 C 07/02/15 17.0 0.22 0.25
BAC 150702C00017500 C 07/02/15 17.5 0.09 0.11
BAC 150702C00018000 C 07/02/15 18.0 0.02 0.08
BAC 150702C00018500 C 07/02/15 18.5 0.01 0.05
BAC 150702C00019000 C 07/02/15 19.0 0.00 0.05
BAC 150702C00019500 C 07/02/15 19.5 0.00 0.04
BAC 150702C00020000 C 07/02/15 20.0 0.00 0.04
BAC 150702C00020500 C 07/02/15 20.5 0.00 0.04
BAC 150702C00021000 C 07/02/15 21.0 0.00 0.04
BAC 150702C00021500 C 07/02/15 21.5 0.00 0.04
BAC 150702C00022000 C 07/02/15 22.0 0.00 0.04
BAC 150702C00022500 C 07/02/15 22.5 0.00 0.04
BAC 150702C00023000 C 07/02/15 23.0 0.00 0.04
BAC 150702C00023500 C 07/02/15 23.5 0.00 0.04
BAC 150702C00024000 C 07/02/15 24.0 0.00 0.04
BAC 150702C00024500 C 07/02/15 24.5 0.00 0.04
BAC 150702C00025000 C 07/02/15 25.0 0.00 0.04
BAC 150702P00008000 P 07/02/15 8.0 0.00 0.04
BAC 150702P00009000 P 07/02/15 9.0 0.00 0.04
BAC 150702P00009500 P 07/02/15 9.5 0.00 0.04
BAC 150702P00010000 P 07/02/15 10.0 0.00 0.04
BAC 150702P00010500 P 07/02/15 10.5 0.00 0.04
BAC 150702P00011000 P 07/02/15 11.0 0.00 0.04
BAC 150702P00011500 P 07/02/15 11.5 0.00 0.04
BAC 150702P00012000 P 07/02/15 12.0 0.00 0.04
BAC 150702P00012500 P 07/02/15 12.5 0.00 0.04
BAC 150702P00013000 P 07/02/15 13.0 0.00 0.04
BAC 150702P00013500 P 07/02/15 13.5 0.00 0.05
BAC 150702P00014000 P 07/02/15 14.0 0.00 0.05
BAC 150702P00014500 P 07/02/15 14.5 0.01 0.05
BAC 150702P00015000 P 07/02/15 15.0 0.01 0.06
BAC 150702P00015500 P 07/02/15 15.5 0.04 0.08
BAC 150702P00016000 P 07/02/15 16.0 0.11 0.14
BAC 150702P00016500 P 07/02/15 16.5 0.24 0.27
BAC 150702P00017000 P 07/02/15 17.0 0.49 0.52
BAC 150702P00017500 P 07/02/15 17.5 0.83 0.98
BAC 150702P00018000 P 07/02/15 18.0 1.26 1.38
BAC 150702P00018500 P 07/02/15 18.5 1.74 1.90
BAC 150702P00019000 P 07/02/15 19.0 2.24 2.39
BAC 150702P00019500 P 07/02/15 19.5 2.73 2.89
BAC 150702P00020000 P 07/02/15 20.0 3.20 3.40
BAC 150702P00020500 P 07/02/15 20.5 3.70 3.90
BAC 150702P00021000 P 07/02/15 21.0 4.20 4.40
BAC 150702P00021500 P 07/02/15 21.5 4.70 4.90
BAC 150702P00022000 P 07/02/15 22.0 5.20 5.40
BAC 150702P00022500 P 07/02/15 22.5 5.70 5.90
BAC 150702P00023000 P 07/02/15 23.0 6.20 6.40
BAC 150702P00023500 P 07/02/15 23.5 6.70 6.90
BAC 150702P00024000 P 07/02/15 24.0 7.20 7.40
BAC 150702P00024500 P 07/02/15 24.5 7.70 7.95
BAC 150702P00025000 P 07/02/15 25.0 8.20 8.35
BAC 150717C00008000 C 07/17/15 8.0 8.70 8.80
BAC 150717C00009000 C 07/17/15 9.0 7.70 7.80
BAC 150717C00010000 C 07/17/15 10.0 6.75 6.80
BAC 150717C00011000 C 07/17/15 11.0 5.75 5.80
BAC 150717C00012000 C 07/17/15 12.0 4.75 4.80
BAC 150717C00013000 C 07/17/15 13.0 3.75 3.80
BAC 150717C00014000 C 07/17/15 14.0 2.76 2.77
BAC 150717C00015000 C 07/17/15 15.0 1.78 1.80
BAC 150717C00016000 C 07/17/15 16.0 0.93 0.95
BAC 150717C00017000 C 07/17/15 17.0 0.34 0.36
BAC 150717C00018000 C 07/17/15 18.0 0.08 0.09
BAC 150717C00019000 C 07/17/15 19.0 0.02 0.03
BAC 150717C00020000 C 07/17/15 20.0 0.00 0.01
BAC 150717C00021000 C 07/17/15 21.0 0.00 0.01
BAC 150717C00022000 C 07/17/15 22.0 0.00 0.01
BAC 150717C00023000 C 07/17/15 23.0 0.00 0.01
BAC 150717C00024000 C 07/17/15 24.0 0.00 0.01
BAC 150717C00025000 C 07/17/15 25.0 0.00 0.01
BAC 150717C00026000 C 07/17/15 26.0 0.00 0.01
BAC 150717P00008000 P 07/17/15 8.0 0.00 0.01
BAC 150717P00009000 P 07/17/15 9.0 0.00 0.01
BAC 150717P00010000 P 07/17/15 10.0 0.00 0.01
BAC 150717P00011000 P 07/17/15 11.0 0.00 0.01
BAC 150717P00012000 P 07/17/15 12.0 0.00 0.01
BAC 150717P00013000 P 07/17/15 13.0 0.00 0.01
BAC 150717P00014000 P 07/17/15 14.0 0.01 0.02
BAC 150717P00015000 P 07/17/15 15.0 0.05 0.06
BAC 150717P00016000 P 07/17/15 16.0 0.20 0.22
BAC 150717P00017000 P 07/17/15 17.0 0.61 0.63
BAC 150717P00018000 P 07/17/15 18.0 1.35 1.37
BAC 150717P00019000 P 07/17/15 19.0 2.28 2.31
BAC 150717P00020000 P 07/17/15 20.0 3.25 3.30
BAC 150717P00021000 P 07/17/15 21.0 4.25 4.30
BAC 150717P00022000 P 07/17/15 22.0 5.25 5.30
BAC 150717P00023000 P 07/17/15 23.0 6.25 6.30
BAC 150717P00024000 P 07/17/15 24.0 7.25 7.30
BAC 150717P00025000 P 07/17/15 25.0 8.25 8.30
BAC 150717P00026000 P 07/17/15 26.0 9.25 9.30
BAC 150821C00008000 C 08/21/15 8.0 8.75 8.80
BAC 150821C00009000 C 08/21/15 9.0 7.75 7.80
BAC 150821C00010000 C 08/21/15 10.0 6.75 6.80
BAC 150821C00011000 C 08/21/15 11.0 5.75 5.80
BAC 150821C00012000 C 08/21/15 12.0 4.75 4.80
BAC 150821C00013000 C 08/21/15 13.0 3.75 3.80
BAC 150821C00014000 C 08/21/15 14.0 2.77 2.79
BAC 150821C00015000 C 08/21/15 15.0 1.85 1.87
BAC 150821C00016000 C 08/21/15 16.0 1.06 1.08
BAC 150821C00017000 C 08/21/15 17.0 0.49 0.50
BAC 150821C00018000 C 08/21/15 18.0 0.17 0.19
BAC 150821C00019000 C 08/21/15 19.0 0.05 0.06
BAC 150821C00020000 C 08/21/15 20.0 0.01 0.02
BAC 150821C00021000 C 08/21/15 21.0 0.00 0.01
BAC 150821C00022000 C 08/21/15 22.0 0.00 0.01
BAC 150821C00023000 C 08/21/15 23.0 0.00 0.01
BAC 150821P00008000 P 08/21/15 8.0 0.00 0.01
BAC 150821P00009000 P 08/21/15 9.0 0.00 0.01
BAC 150821P00010000 P 08/21/15 10.0 0.00 0.01
BAC 150821P00011000 P 08/21/15 11.0 0.00 0.01
BAC 150821P00012000 P 08/21/15 12.0 0.00 0.01
BAC 150821P00013000 P 08/21/15 13.0 0.01 0.02
BAC 150821P00014000 P 08/21/15 14.0 0.04 0.05
BAC 150821P00015000 P 08/21/15 15.0 0.11 0.13
BAC 150821P00016000 P 08/21/15 16.0 0.32 0.33
BAC 150821P00017000 P 08/21/15 17.0 0.74 0.77
BAC 150821P00018000 P 08/21/15 18.0 1.43 1.45
BAC 150821P00019000 P 08/21/15 19.0 2.31 2.34
BAC 150821P00020000 P 08/21/15 20.0 3.25 3.30
BAC 150821P00021000 P 08/21/15 21.0 4.25 4.30
BAC 150821P00022000 P 08/21/15 22.0 5.25 5.30
BAC 150821P00023000 P 08/21/15 23.0 6.25 6.30
BAC 151120C00007000 C 11/20/15 7.0 9.70 9.80
BAC 151120C00008000 C 11/20/15 8.0 8.75 8.80
BAC 151120C00009000 C 11/20/15 9.0 7.75 7.80
BAC 151120C00010000 C 11/20/15 10.0 6.75 6.80
BAC 151120C00011000 C 11/20/15 11.0 5.75 5.80
BAC 151120C00012000 C 11/20/15 12.0 4.75 4.80
BAC 151120C00013000 C 11/20/15 13.0 3.80 3.85
BAC 151120C00014000 C 11/20/15 14.0 2.90 2.92
BAC 151120C00015000 C 11/20/15 15.0 2.06 2.09
BAC 151120C00016000 C 11/20/15 16.0 1.35 1.37
BAC 151120C00017000 C 11/20/15 17.0 0.80 0.82
BAC 151120C00018000 C 11/20/15 18.0 0.43 0.44
BAC 151120C00019000 C 11/20/15 19.0 0.21 0.22
BAC 151120C00020000 C 11/20/15 20.0 0.09 0.10
BAC 151120C00021000 C 11/20/15 21.0 0.04 0.05
BAC 151120C00022000 C 11/20/15 22.0 0.01 0.02
BAC 151120C00023000 C 11/20/15 23.0 0.00 0.01
BAC 151120C00024000 C 11/20/15 24.0 0.00 0.01
BAC 151120C00025000 C 11/20/15 25.0 0.00 0.01
BAC 151120P00007000 P 11/20/15 7.0 0.00 0.01
BAC 151120P00008000 P 11/20/15 8.0 0.00 0.01
BAC 151120P00009000 P 11/20/15 9.0 0.00 0.01
BAC 151120P00010000 P 11/20/15 10.0 0.01 0.02
BAC 151120P00011000 P 11/20/15 11.0 0.02 0.03
BAC 151120P00012000 P 11/20/15 12.0 0.04 0.05
BAC 151120P00013000 P 11/20/15 13.0 0.09 0.10
BAC 151120P00014000 P 11/20/15 14.0 0.18 0.19
BAC 151120P00015000 P 11/20/15 15.0 0.35 0.36
BAC 151120P00016000 P 11/20/15 16.0 0.63 0.65
BAC 151120P00017000 P 11/20/15 17.0 1.08 1.10
BAC 151120P00018000 P 11/20/15 18.0 1.70 1.73
BAC 151120P00019000 P 11/20/15 19.0 2.49 2.51
BAC 151120P00020000 P 11/20/15 20.0 3.35 3.40
BAC 151120P00021000 P 11/20/15 21.0 4.30 4.35
BAC 151120P00022000 P 11/20/15 22.0 5.30 5.35
BAC 151120P00023000 P 11/20/15 23.0 6.25 6.35
BAC 151120P00024000 P 11/20/15 24.0 7.25 7.35
BAC 151120P00025000 P 11/20/15 25.0 8.25 8.35
BAC 160115C00003000 C 01/15/16 3.0 13.70 13.85
BAC 160115C00004000 C 01/15/16 4.0 12.75 12.80
BAC 160115C00005000 C 01/15/16 5.0 11.75 11.80
BAC 160115C00008000 C 01/15/16 8.0 8.75 8.80
BAC 160115C00010000 C 01/15/16 10.0 6.75 6.80
BAC 160115C00011000 C 01/15/16 11.0 5.75 5.80
BAC 160115C00012000 C 01/15/16 12.0 4.80 4.85
BAC 160115C00013000 C 01/15/16 13.0 3.85 3.95
BAC 160115C00014000 C 01/15/16 14.0 2.99 3.05
BAC 160115C00015000 C 01/15/16 15.0 2.20 2.23
BAC 160115C00016000 C 01/15/16 16.0 1.52 1.54
BAC 160115C00017000 C 01/15/16 17.0 0.98 1.00
BAC 160115C00018000 C 01/15/16 18.0 0.59 0.61
BAC 160115C00019000 C 01/15/16 19.0 0.34 0.35
BAC 160115C00020000 C 01/15/16 20.0 0.18 0.19
BAC 160115C00021000 C 01/15/16 21.0 0.10 0.11
BAC 160115C00022000 C 01/15/16 22.0 0.05 0.06
BAC 160115C00023000 C 01/15/16 23.0 0.03 0.04
BAC 160115C00025000 C 01/15/16 25.0 0.01 0.02
BAC 160115C00030000 C 01/15/16 30.0 0.00 0.01
BAC 160115P00003000 P 01/15/16 3.0 0.00 0.01
BAC 160115P00004000 P 01/15/16 4.0 0.00 0.01
BAC 160115P00005000 P 01/15/16 5.0 0.00 0.01
BAC 160115P00008000 P 01/15/16 8.0 0.01 0.02
BAC 160115P00010000 P 01/15/16 10.0 0.03 0.04
BAC 160115P00011000 P 01/15/16 11.0 0.05 0.07
BAC 160115P00012000 P 01/15/16 12.0 0.10 0.11
BAC 160115P00013000 P 01/15/16 13.0 0.17 0.18
BAC 160115P00014000 P 01/15/16 14.0 0.30 0.31
BAC 160115P00015000 P 01/15/16 15.0 0.51 0.52
BAC 160115P00016000 P 01/15/16 16.0 0.82 0.84
BAC 160115P00017000 P 01/15/16 17.0 1.28 1.31
BAC 160115P00018000 P 01/15/16 18.0 1.89 1.92
BAC 160115P00019000 P 01/15/16 19.0 2.63 2.66
BAC 160115P00020000 P 01/15/16 20.0 3.45 3.55
BAC 160115P00021000 P 01/15/16 21.0 4.35 4.45
BAC 160115P00022000 P 01/15/16 22.0 5.30 5.40
BAC 160115P00023000 P 01/15/16 23.0 6.30 6.35
BAC 160115P00025000 P 01/15/16 25.0 8.25 8.35
BAC 160115P00030000 P 01/15/16 30.0 13.25 13.30
BAC 160219C00008000 C 02/19/16 8.0 8.75 8.80
BAC 160219C00010000 C 02/19/16 10.0 6.75 6.80
BAC 160219C00011000 C 02/19/16 11.0 5.75 5.85
BAC 160219C00012000 C 02/19/16 12.0 4.80 4.90
BAC 160219C00013000 C 02/19/16 13.0 3.90 3.95
BAC 160219C00014000 C 02/19/16 14.0 3.05 3.10
BAC 160219C00015000 C 02/19/16 15.0 2.29 2.33
BAC 160219C00016000 C 02/19/16 16.0 1.63 1.66
BAC 160219C00017000 C 02/19/16 17.0 1.10 1.13
BAC 160219C00018000 C 02/19/16 18.0 0.70 0.72
BAC 160219C00019000 C 02/19/16 19.0 0.43 0.45
BAC 160219C00020000 C 02/19/16 20.0 0.25 0.26
BAC 160219C00021000 C 02/19/16 21.0 0.14 0.16
BAC 160219C00022000 C 02/19/16 22.0 0.08 0.09
BAC 160219C00023000 C 02/19/16 23.0 0.04 0.06
BAC 160219C00024000 C 02/19/16 24.0 0.02 0.04
BAC 160219C00025000 C 02/19/16 25.0 0.01 0.02
BAC 160219P00008000 P 02/19/16 8.0 0.00 0.02
BAC 160219P00010000 P 02/19/16 10.0 0.03 0.05
BAC 160219P00011000 P 02/19/16 11.0 0.06 0.08
BAC 160219P00012000 P 02/19/16 12.0 0.12 0.13
BAC 160219P00013000 P 02/19/16 13.0 0.21 0.22
BAC 160219P00014000 P 02/19/16 14.0 0.35 0.37
BAC 160219P00015000 P 02/19/16 15.0 0.58 0.60
BAC 160219P00016000 P 02/19/16 16.0 0.91 0.93
BAC 160219P00017000 P 02/19/16 17.0 1.38 1.40
BAC 160219P00018000 P 02/19/16 18.0 1.97 2.01
BAC 160219P00019000 P 02/19/16 19.0 2.71 2.74
BAC 160219P00020000 P 02/19/16 20.0 3.50 3.60
BAC 160219P00021000 P 02/19/16 21.0 4.40 4.50
BAC 160219P00022000 P 02/19/16 22.0 5.35 5.40
BAC 160219P00023000 P 02/19/16 23.0 6.30 6.40
BAC 160219P00024000 P 02/19/16 24.0 7.30 7.35
BAC 160219P00025000 P 02/19/16 25.0 8.25 8.35
BAC 170120C00005000 C 01/20/17 5.0 11.70 11.85
BAC 170120C00008000 C 01/20/17 8.0 8.65 8.90
BAC 170120C00010000 C 01/20/17 10.0 6.90 7.00
BAC 170120C00013000 C 01/20/17 13.0 4.35 4.45
BAC 170120C00015000 C 01/20/17 15.0 2.96 3.00
BAC 170120C00017000 C 01/20/17 17.0 1.89 1.90
BAC 170120C00020000 C 01/20/17 20.0 0.84 0.86
BAC 170120C00022000 C 01/20/17 22.0 0.48 0.49
BAC 170120C00025000 C 01/20/17 25.0 0.17 0.21
BAC 170120C00027000 C 01/20/17 27.0 0.10 0.13
BAC 170120C00030000 C 01/20/17 30.0 0.05 0.08
BAC 170120P00005000 P 01/20/17 5.0 0.00 0.05
BAC 170120P00008000 P 01/20/17 8.0 0.06 0.12
BAC 170120P00010000 P 01/20/17 10.0 0.20 0.24
BAC 170120P00013000 P 01/20/17 13.0 0.65 0.67
BAC 170120P00015000 P 01/20/17 15.0 1.24 1.26
BAC 170120P00017000 P 01/20/17 17.0 2.10 2.15
BAC 170120P00020000 P 01/20/17 20.0 4.00 4.10
BAC 170120P00022000 P 01/20/17 22.0 5.55 5.90
BAC 170120P00025000 P 01/20/17 25.0 8.30 8.60
BAC 170120P00027000 P 01/20/17 27.0 10.25 10.50
BAC 170120P00030000 P 01/20/17 30.0 13.20 13.45

OPRA data is delayed 15 minutes.